Dark

UIS
Unisys Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:59 PM EDT

2.87USD-2.048%(-0.06)659,537

2.86Bid 2.89Ask 0.03Spread

Pre-market

Aug 6, 2026 8:18:30 AM EDT

2.94USD+0.341%(+0.01)222

After-hours

Aug 6, 2026 4:10:30 PM EDT

2.88USD+0.348%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.9100	2.9900	2.8600	2.8700	-2.048%	659,537	0.000%
2026-08-05	2.9700	3.0200	2.8900	2.9300	-2.007%	738,640	-2.048%
2026-08-04	2.9000	3.0800	2.9000	2.9900	0.000%	766,163	-4.013%
2026-08-03	2.9100	3.1150	2.8401	2.9900	+4.181%	881,962	-4.013%
2026-07-31	3.1700	3.1700	2.8300	2.8700	-8.889%	1,306,707	0.000%
2026-07-30	3.0200	3.3450	2.9500	3.1500	-8.960%	1,347,216	-8.889%
2026-07-29	3.4000	3.5750	3.3950	3.4600	+0.875%	923,296	-17.052%
2026-07-28	3.3700	3.5150	3.3100	3.4300	+2.083%	662,174	-16.327%
2026-07-27	3.2000	3.4350	3.1650	3.3600	+7.692%	648,880	-14.583%
2026-07-24	3.2500	3.3050	3.1050	3.1200	-4.294%	582,811	-8.013%
2026-07-23	3.3100	3.4000	3.2100	3.2600	-4.118%	682,123	-11.963%
2026-07-22	3.5100	3.5200	3.3550	3.4000	-3.134%	861,589	-15.588%
2026-07-21	3.6200	3.6900	3.3900	3.5100	-3.306%	546,509	-18.234%
2026-07-20	3.6300	3.6600	3.5201	3.6300	-0.275%	635,002	-20.937%
2026-07-17	3.6700	3.7500	3.5150	3.6400	-4.211%	769,274	-21.154%
2026-07-16	3.8300	3.9600	3.7300	3.8000	0.000%	742,794	-24.474%
2026-07-15	4.0700	4.1399	3.6750	3.8000	-5.473%	1,353,660	-24.474%
2026-07-14	3.9500	4.0550	3.7800	4.0200	-2.899%	1,021,988	-28.607%
2026-07-13	4.0600	4.1600	3.9500	4.1400	+1.970%	1,096,902	-30.676%
2026-07-10	4.1800	4.3200	4.0300	4.0600	-0.490%	1,349,049	-29.310%
2026-07-09	3.5500	4.1200	3.5250	4.0800	+14.607%	1,448,160	-29.657%
2026-07-08	3.6000	3.7250	3.5300	3.5600	-2.198%	766,321	-19.382%
2026-07-07	3.6200	3.6500	3.4250	3.6400	+1.111%	775,352	-21.154%
2026-07-06	3.7400	3.7900	3.5850	3.6000	-4.000%	801,303	-20.278%
2026-07-02	3.6800	3.8300	3.6800	3.7500	+1.626%	528,624	-23.467%
2026-07-01	3.7100	3.7600	3.6100	3.6900	+0.820%	821,725	-22.222%
2026-06-30	3.8500	3.8700	3.5650	3.6600	-3.430%	1,127,238	-21.585%
2026-06-29	3.6500	3.8000	3.5750	3.7900	+5.571%	1,395,717	-24.274%
2026-06-26	3.4500	3.6750	3.4200	3.5900	+2.571%	2,213,493	-20.056%
2026-06-25	3.5800	3.6400	3.4650	3.5000	-3.047%	544,341	-18.000%
2026-06-24	3.6200	3.6800	3.5550	3.6100	-0.276%	612,997	-20.499%
2026-06-23	3.4050	3.6300	3.4050	3.6200	+4.023%	662,892	-20.718%
2026-06-22	3.5400	3.5750	3.3750	3.4800	-1.695%	1,166,837	-17.529%
2026-06-18	3.6800	3.6800	3.4700	3.5400	-3.014%	1,660,950	-18.927%
2026-06-17	3.7100	3.8850	3.6400	3.6500	-3.183%	715,965	-21.370%
2026-06-16	3.8000	3.8790	3.6800	3.7700	-0.265%	765,703	-23.873%
2026-06-15	3.9900	4.0200	3.7600	3.7800	-1.818%	763,742	-24.074%
2026-06-12	3.8000	4.0450	3.7601	3.8500	+1.316%	779,846	-25.455%
2026-06-11	3.7400	3.8450	3.6400	3.8000	+2.703%	622,458	-24.474%
2026-06-10	3.7500	3.9000	3.6500	3.7000	-3.394%	770,715	-22.432%
2026-06-09	4.0400	4.1500	3.7900	3.8300	-3.769%	850,507	-25.065%
2026-06-08	4.0900	4.1050	3.9500	3.9800	-2.211%	841,016	-27.889%
2026-06-05	4.2900	4.3000	4.0200	4.0700	-5.787%	755,297	-29.484%
2026-06-04	4.1500	4.4450	4.0605	4.3200	+2.370%	1,142,576	-33.565%
2026-06-03	4.7100	4.7100	4.2100	4.2200	-8.658%	1,471,745	-31.991%
2026-06-02	4.8500	4.8500	4.4450	4.6200	-3.347%	1,375,139	-37.879%
2026-06-01	4.6300	4.9800	4.5150	4.7800	+4.139%	2,543,836	-39.958%
2026-05-29	3.8800	4.5900	3.8200	4.5900	+17.995%	2,382,400	-37.473%
2026-05-28	3.9200	4.1100	3.7900	3.8900	+0.258%	1,387,376	-26.221%
2026-05-27	3.2300	3.9400	3.2300	3.8800	+20.872%	2,521,503	-26.031%
2026-05-26	3.0000	3.2200	2.9700	3.2100	+8.814%	846,260	-10.592%
2026-05-22	2.8900	2.9850	2.8700	2.9500	+2.787%	590,535	-2.712%
2026-05-21	2.9300	2.9300	2.7800	2.8700	-3.367%	816,536	0.000%
2026-05-20	2.9300	2.9800	2.8100	2.9700	+1.365%	550,667	-3.367%
2026-05-19	2.9900	3.0150	2.9200	2.9300	-2.980%	499,660	-2.048%
2026-05-18	2.9500	3.1050	2.9500	3.0200	+1.003%	877,285	-4.967%
2026-05-15	3.0400	3.0950	2.9200	2.9900	-2.288%	613,203	-4.013%
2026-05-14	3.0700	3.1250	3.0200	3.0600	-1.290%	562,845	-6.209%
2026-05-13	3.2000	3.2300	3.0900	3.1000	-4.321%	861,426	-7.419%
2026-05-12	3.1100	3.2550	3.0450	3.2400	+2.857%	1,081,480	-11.420%
2026-05-11	3.1600	3.2400	3.0950	3.1500	-0.943%	687,258	-8.889%
2026-05-08	3.0200	3.1800	2.8800	3.1800	+4.262%	1,298,712	-9.748%
2026-05-07	3.3000	3.3550	3.0000	3.0500	-6.728%	1,266,764	-5.902%
2026-05-06	3.0400	3.2700	2.5800	3.2700	+15.141%	1,623,136	-12.232%
2026-05-05	2.7600	2.8800	2.6700	2.8400	+4.412%	1,039,414	+1.056%
2026-05-04	2.6600	2.7800	2.6500	2.7200	+2.256%	627,554	+5.515%
2026-05-01	2.6300	2.7100	2.5800	2.6600	+1.916%	577,806	+7.895%
2026-04-30	2.6300	2.6300	2.5450	2.6100	0.000%	456,195	+9.962%
2026-04-29	2.6400	2.6400	2.5900	2.6100	-1.880%	435,359	+9.962%
2026-04-28	2.5800	2.6800	2.5750	2.6600	+1.916%	386,218	+7.895%
2026-04-27	2.6400	2.6550	2.5900	2.6100	-1.509%	358,703	+9.962%
2026-04-24	2.5800	2.6600	2.5500	2.6500	+3.113%	637,522	+8.302%
2026-04-23	2.6500	2.6600	2.5050	2.5700	-4.461%	657,418	+11.673%
2026-04-22	2.6300	2.8000	2.6250	2.6900	+3.065%	778,180	+6.691%
2026-04-21	2.6200	2.7391	2.5950	2.6100	0.000%	605,739	+9.962%
2026-04-20	2.5600	2.6200	2.5400	2.6100	+1.163%	580,021	+9.962%
2026-04-17	2.5000	2.6250	2.5000	2.5800	+4.878%	715,497	+11.240%
2026-04-16	2.4400	2.4800	2.4000	2.4600	+2.075%	528,113	+16.667%
2026-04-15	2.2200	2.4300	2.2200	2.4100	+8.559%	1,260,945	+19.087%
2026-04-14	2.1100	2.2200	2.1000	2.2200	+5.714%	982,531	+29.279%
2026-04-13	1.9900	2.1000	1.9900	2.1000	+5.000%	664,396	+36.667%
2026-04-10	2.0500	2.0650	1.9700	2.0000	-2.913%	827,151	+43.500%
2026-04-09	2.0700	2.0800	2.0100	2.0600	-0.483%	615,431	+39.320%
2026-04-08	2.1900	2.2200	2.0600	2.0700	+0.976%	508,591	+38.647%
2026-04-07	2.0700	2.1200	2.0250	2.0500	-0.966%	483,898	+40.000%
2026-04-06	2.0600	2.1100	2.0450	2.0700	+0.485%	525,450	+38.647%
2026-04-02	2.0200	2.1000	2.0000	2.0600	-0.483%	368,852	+39.320%
2026-04-01	2.0900	2.1150	2.0500	2.0700	0.000%	492,283	+38.647%
2026-03-31	2.0500	2.1200	2.0250	2.0700	+2.475%	672,389	+38.647%
2026-03-30	2.0200	2.0600	2.0000	2.0200	0.000%	1,001,260	+42.079%
2026-03-27	2.0700	2.0700	2.0000	2.0200	-3.810%	671,361	+42.079%
2026-03-26	2.0900	2.1850	2.0810	2.1000	-1.408%	545,624	+36.667%
2026-03-25	2.1900	2.2000	2.0700	2.1300	-0.467%	665,098	+34.742%
2026-03-24	2.1900	2.1920	2.1150	2.1400	-3.604%	866,746	+34.112%
2026-03-23	2.2700	2.2850	2.1700	2.2200	-0.893%	606,649	+29.279%
2026-03-20	2.2800	2.2950	2.2050	2.2400	-2.609%	849,804	+28.125%
2026-03-19	2.2500	2.3150	2.2200	2.3000	+1.322%	458,905	+24.783%
2026-03-18	2.2700	2.2950	2.2500	2.2700	-1.732%	488,854	+26.432%
2026-03-17	2.3300	2.3750	2.2950	2.3100	0.000%	412,229	+24.242%
2026-03-16	2.3000	2.3350	2.2600	2.3100	+1.316%	554,294	+24.242%
2026-03-13	2.3100	2.3900	2.2600	2.2800	-1.299%	573,268	+25.877%
2026-03-12	2.3200	2.4000	2.2750	2.3100	-2.532%	604,089	+24.242%
2026-03-11	2.3100	2.3900	2.2950	2.3700	+2.597%	820,883	+21.097%
2026-03-10	2.3400	2.3450	2.2635	2.3100	-1.702%	599,830	+24.242%
2026-03-09	2.3200	2.3650	2.2450	2.3500	-0.844%	693,271	+22.128%
2026-03-06	2.3900	2.4100	2.3400	2.3700	-2.869%	615,300	+21.097%
2026-03-05	2.3900	2.5050	2.3800	2.4400	+1.245%	517,304	+17.623%
2026-03-04	2.3300	2.4750	2.3200	2.4100	+3.433%	898,218	+19.087%
2026-03-03	2.2600	2.3400	2.2250	2.3300	-0.851%	894,565	+23.176%
2026-03-02	2.3200	2.3650	2.2500	2.3500	-3.292%	825,125	+22.128%
2026-02-27	2.3600	2.4300	2.3100	2.4300	0.000%	1,337,838	+18.107%
2026-02-26	2.5000	2.5460	2.4015	2.4300	-1.220%	2,092,264	+18.107%
2026-02-25	2.5950	2.6450	2.3500	2.4600	+15.493%	3,889,552	+16.667%
2026-02-24	2.1400	2.2050	2.1200	2.1300	0.000%	2,593,615	+34.742%
2026-02-23	2.2100	2.2350	2.1300	2.1300	-4.911%	1,105,226	+34.742%
2026-02-20	2.1800	2.2699	2.1600	2.2400	+1.357%	878,572	+28.125%
2026-02-19	2.1700	2.2460	2.1350	2.2100	+0.455%	915,939	+29.864%
2026-02-18	2.1600	2.2200	2.1100	2.2000	+1.852%	771,434	+30.455%
2026-02-17	2.2300	2.2450	2.1350	2.1600	-3.571%	1,040,538	+32.870%
2026-02-13	2.1900	2.2700	2.1750	2.2400	+2.283%	829,848	+28.125%
2026-02-12	2.2800	2.2800	2.1550	2.1900	-3.524%	1,133,375	+31.050%
2026-02-11	2.3300	2.3400	2.2550	2.2700	-2.575%	1,053,234	+26.432%
2026-02-10	2.3100	2.3900	2.3000	2.3300	+1.304%	914,989	+23.176%
2026-02-09	2.3000	2.3699	2.2350	2.3000	-1.288%	590,378	+24.783%
2026-02-06	2.3300	2.3800	2.3050	2.3300	+2.193%	709,218	+23.176%
2026-02-05	2.4000	2.4353	2.2500	2.2800	-5.785%	1,515,588	+25.877%
2026-02-04	2.5400	2.5400	2.4100	2.4200	-5.469%	975,878	+18.595%
2026-02-03	2.6700	2.6700	2.5100	2.5600	-4.833%	1,070,964	+12.109%
2026-02-02	2.6200	2.8060	2.6000	2.6900	+2.281%	1,057,580	+6.691%
2026-01-30	2.6500	2.6750	2.5800	2.6300	-1.128%	765,550	+9.125%
2026-01-29	2.7600	2.7600	2.5800	2.6600	-2.920%	794,955	+7.895%
2026-01-28	2.8100	2.8500	2.7150	2.7400	-1.792%	690,382	+4.745%
2026-01-27	2.8300	2.8700	2.7600	2.7900	-2.105%	623,922	+2.867%
2026-01-26	2.8800	2.8950	2.8300	2.8500	-1.042%	486,398	+0.702%
2026-01-23	2.9700	2.9900	2.8800	2.8800	-3.030%	614,801	-0.347%
2026-01-22	3.0300	3.1160	2.9650	2.9700	-0.669%	545,789	-3.367%
2026-01-21	3.0500	3.0550	2.8800	2.9900	-1.320%	731,417	-4.013%
2026-01-20	3.1500	3.1700	3.0200	3.0300	-5.607%	763,963	-5.281%
2026-01-16	3.3300	3.3300	3.2000	3.2100	-4.179%	561,711	-10.592%
2026-01-15	3.2500	3.4100	3.2250	3.3500	+2.446%	840,314	-14.328%
2026-01-14	3.2500	3.3500	3.2100	3.2700	+0.615%	410,644	-12.232%
2026-01-13	3.4200	3.4200	3.2500	3.2500	-3.846%	721,113	-11.692%
2026-01-12	3.1900	3.4100	3.1600	3.3800	+5.296%	786,656	-15.089%
2026-01-09	3.1400	3.3200	3.1400	3.2100	+2.556%	757,738	-10.592%
2026-01-08	2.8500	3.2000	2.8500	3.1300	+8.681%	1,166,600	-8.307%
2026-01-07	2.8300	2.9000	2.7900	2.8800	+1.767%	729,246	-0.347%
2026-01-06	2.7900	2.8500	2.7650	2.8300	+0.712%	626,507	+1.413%
2026-01-05	2.6200	2.8500	2.5800	2.8100	+8.077%	1,142,587	+2.135%
2026-01-02	2.7800	2.7960	2.5900	2.6000	-5.797%	710,241	+10.385%
2025-12-31	2.8000	2.8000	2.7400	2.7600	-0.719%	434,577	+3.986%
2025-12-30	2.8500	2.8500	2.7800	2.7800	-2.113%	496,354	+3.237%
2025-12-29	2.8300	2.8900	2.8101	2.8400	-0.699%	547,699	+1.056%
2025-12-26	2.8300	2.8800	2.7800	2.8600	+1.779%	389,269	+0.350%
2025-12-24	2.8000	2.8300	2.7600	2.8100	+1.079%	175,317	+2.135%
2025-12-23	2.8000	2.8250	2.7700	2.7800	-1.418%	503,786	+3.237%
2025-12-22	2.8100	2.8500	2.8011	2.8200	+0.356%	395,341	+1.773%
2025-12-19	2.7900	2.8200	2.7650	2.8100	+0.357%	1,597,361	+2.135%
2025-12-18	2.8600	2.8900	2.7700	2.8000	0.000%	564,070	+2.500%
2025-12-17	2.8300	2.9300	2.8000	2.8000	-1.408%	574,907	+2.500%
2025-12-16	2.8700	2.9350	2.8400	2.8400	-1.389%	668,378	+1.056%
2025-12-15	2.9600	2.9900	2.8800	2.8800	-1.706%	688,104	-0.347%
2025-12-12	3.0000	3.0465	2.9200	2.9300	-2.007%	574,043	-2.048%
2025-12-11	3.0400	3.0700	2.9900	2.9900	-1.320%	621,761	-4.013%
2025-12-10	2.9000	3.1000	2.8600	3.0300	+8.214%	1,908,030	-5.281%
2025-12-09	2.7700	2.8500	2.7561	2.8000	+0.719%	428,559	+2.500%
2025-12-08	2.8400	2.8500	2.7500	2.7800	-1.418%	377,384	+3.237%
2025-12-05	2.8100	2.8800	2.7650	2.8200	+0.356%	673,066	+1.773%
2025-12-04	2.7600	2.8300	2.7050	2.8100	+1.812%	634,064	+2.135%
2025-12-03	2.6500	2.7600	2.6450	2.7600	+4.943%	1,044,441	+3.986%
2025-12-02	2.7000	2.7050	2.6246	2.6300	-0.755%	450,204	+9.125%
2025-12-01	2.6400	2.7050	2.6000	2.6500	-1.119%	602,126	+8.302%
2025-11-28	2.6500	2.6900	2.6160	2.6800	+1.515%	354,120	+7.090%
2025-11-26	2.5400	2.6695	2.5100	2.6400	+3.937%	726,091	+8.712%
2025-11-25	2.5000	2.5600	2.4800	2.5400	+1.600%	507,331	+12.992%
2025-11-24	2.5000	2.5500	2.4600	2.5000	+0.402%	841,265	+14.800%
2025-11-21	2.3800	2.5300	2.3800	2.4900	+4.184%	914,746	+15.261%
2025-11-20	2.5100	2.5400	2.3700	2.3900	-3.239%	603,508	+20.084%
2025-11-19	2.5400	2.5550	2.4600	2.4700	-2.756%	626,927	+16.194%
2025-11-18	2.5200	2.5852	2.5050	2.5400	-0.392%	563,349	+12.992%
2025-11-17	2.6500	2.6800	2.5400	2.5500	-3.409%	649,258	+12.549%
2025-11-14	2.6500	2.6900	2.6000	2.6400	-1.493%	621,393	+8.712%
2025-11-13	2.7600	2.7850	2.6750	2.6800	-3.943%	506,580	+7.090%
2025-11-12	2.7900	2.8599	2.7650	2.7900	-1.064%	412,283	+2.867%
2025-11-11	2.7800	2.9350	2.7800	2.8200	+0.714%	742,693	+1.773%
2025-11-10	2.7400	2.9150	2.7300	2.8000	+2.941%	1,037,819	+2.500%
2025-11-07	2.7000	2.7800	2.6500	2.7200	+1.115%	1,255,407	+5.515%
2025-11-06	2.7200	2.8600	2.6335	2.6900	-20.178%	2,673,132	+6.691%
2025-11-05	3.4000	3.4400	3.3400	3.3700	0.000%	930,733	-14.837%
2025-11-04	3.4100	3.4663	3.3700	3.3700	-2.882%	512,088	-14.837%
2025-11-03	3.5700	3.6000	3.4600	3.4700	-2.801%	460,481	-17.291%
2025-10-31	3.4600	3.5700	3.4300	3.5700	+2.292%	365,914	-19.608%
2025-10-30	3.5200	3.5850	3.4200	3.4900	-1.133%	481,098	-17.765%
2025-10-29	3.7000	3.7050	3.5150	3.5300	-4.595%	764,718	-18.697%
2025-10-28	3.7300	3.7750	3.6700	3.7000	-1.596%	388,945	-22.432%
2025-10-27	3.9000	3.9000	3.7300	3.7600	-2.591%	430,280	-23.670%
2025-10-24	3.7900	3.8800	3.7300	3.8600	+3.209%	532,059	-25.648%
2025-10-23	3.7900	3.8400	3.7300	3.7400	-1.058%	367,042	-23.262%
2025-10-22	3.7300	3.8099	3.6900	3.7800	0.000%	402,704	-24.074%
2025-10-21	3.6800	3.8600	3.6500	3.7800	+2.717%	633,628	-24.074%
2025-10-20	3.5700	3.6800	3.5500	3.6800	+4.545%	587,544	-22.011%
2025-10-17	3.5400	3.6100	3.5100	3.5200	-1.676%	507,800	-18.466%
2025-10-16	3.7100	3.7550	3.5750	3.5800	-3.504%	512,671	-19.832%
2025-10-15	3.6700	3.7450	3.6500	3.7100	+1.644%	468,199	-22.642%
2025-10-14	3.6300	3.7100	3.5800	3.6500	-0.815%	606,874	-21.370%
2025-10-13	3.7800	3.7900	3.6550	3.6800	-0.271%	567,719	-22.011%
2025-10-10	3.9400	3.9850	3.6900	3.6900	-6.582%	1,059,961	-22.222%
2025-10-09	3.8700	4.0900	3.8550	3.9500	+3.947%	1,088,420	-27.342%
2025-10-08	3.7900	3.8190	3.7500	3.8000	+1.333%	494,429	-24.474%
2025-10-07	3.9100	3.9200	3.7500	3.7500	-3.599%	605,294	-23.467%
2025-10-06	3.9300	3.9399	3.8293	3.8900	-0.765%	487,107	-26.221%
2025-10-03	3.8700	3.9300	3.8650	3.9200	+2.083%	450,667	-26.786%
2025-10-02	3.9000	3.9200	3.7850	3.8400	-1.285%	554,733	-25.260%
2025-10-01	3.8400	3.9500	3.8190	3.8900	-0.256%	551,497	-26.221%
2025-09-30	3.9400	4.0100	3.8500	3.9000	-0.763%	453,566	-26.410%
2025-09-29	4.0000	4.0400	3.9100	3.9300	-1.256%	701,778	-26.972%
2025-09-26	3.9100	4.0000	3.8900	3.9800	+1.272%	601,687	-27.889%
2025-09-25	3.9900	4.0180	3.9200	3.9300	-2.239%	477,137	-26.972%
2025-09-24	3.9500	4.0500	3.9100	4.0200	+1.515%	765,755	-28.607%
2025-09-23	4.1200	4.1500	3.9550	3.9600	-3.415%	679,580	-27.525%
2025-09-22	3.9400	4.1200	3.9300	4.1000	+1.990%	528,665	-30.000%
2025-09-19	4.0800	4.1250	3.9600	4.0200	-1.229%	1,425,090	-28.607%
2025-09-18	4.0300	4.1250	4.0300	4.0700	+2.005%	477,916	-29.484%
2025-09-17	4.0200	4.1750	3.9650	3.9900	-0.250%	604,504	-28.070%
2025-09-16	3.9900	4.0550	3.9400	4.0000	+0.251%	542,802	-28.250%
2025-09-15	4.0100	4.0600	3.9600	3.9900	+1.013%	354,381	-28.070%
2025-09-12	4.0700	4.0880	3.9400	3.9500	-3.186%	380,877	-27.342%
2025-09-11	3.8500	4.0850	3.8200	4.0800	+5.426%	704,679	-29.657%
2025-09-10	3.8800	3.9650	3.8450	3.8700	-1.276%	574,672	-25.840%
2025-09-09	4.0100	4.1250	3.8800	3.9200	-2.488%	698,442	-26.786%
2025-09-08	3.9000	4.0350	3.8355	4.0200	+3.608%	720,899	-28.607%
2025-09-05	3.8300	3.9250	3.8100	3.8800	+1.571%	445,140	-26.031%
2025-09-04	3.8400	3.8400	3.7400	3.8200	-0.261%	562,108	-24.869%
2025-09-03	3.9800	4.0100	3.7700	3.8300	+0.262%	1,061,182	-25.065%
2025-09-02	3.8400	3.8800	3.7400	3.8200	-2.302%	974,673	-24.869%
2025-08-29	3.8900	3.9750	3.8700	3.9100	-0.255%	781,741	-26.598%
2025-08-28	3.9400	3.9700	3.8900	3.9200	-0.254%	694,241	-26.786%
2025-08-27	3.9500	4.0200	3.9100	3.9300	-1.504%	690,626	-26.972%
2025-08-26	3.9700	4.0500	3.9000	3.9900	0.000%	792,901	-28.070%
2025-08-25	4.1500	4.1700	3.9750	3.9900	-4.773%	1,093,915	-28.070%
2025-08-22	3.9000	4.2000	3.8650	4.1900	+8.549%	925,653	-31.504%
2025-08-21	3.8000	3.8700	3.7700	3.8600	+0.783%	436,874	-25.648%
2025-08-20	3.9000	3.9500	3.8150	3.8300	-1.542%	671,304	-25.065%
2025-08-19	3.9000	3.9500	3.8500	3.8900	0.000%	595,792	-26.221%
2025-08-18	3.9600	3.9714	3.8900	3.8900	-1.269%	430,883	-26.221%
2025-08-15	3.9100	4.0333	3.8950	3.9400	+1.285%	1,498,250	-27.157%
2025-08-14	3.9100	3.9700	3.8800	3.8900	-2.506%	796,972	-26.221%
2025-08-13	3.8200	4.0000	3.8200	3.9900	+4.450%	1,178,326	-28.070%
2025-08-12	3.7000	3.8200	3.6300	3.8200	+3.523%	1,283,652	-24.869%
2025-08-11	3.8000	3.8600	3.6650	3.6900	-2.639%	1,054,489	-22.222%
2025-08-08	3.9600	3.9850	3.7850	3.7900	-4.051%	1,214,287	-24.274%
2025-08-07	4.0200	4.1100	3.9400	3.9500	+0.254%	820,184	-27.342%
2025-08-06	4.0200	4.0500	3.8750	3.9400	-2.475%	949,040	-27.157%
2025-08-05	4.0300	4.0698	3.9200	4.0400	+0.248%	1,104,374	-28.960%
2025-08-04	4.1700	4.4000	4.0018	4.0300	+3.069%	1,090,849	-28.784%
2025-08-01	4.0800	4.1499	3.8750	3.9100	-5.327%	1,083,727	-26.598%
2025-07-31	4.3500	4.3800	4.0450	4.1300	+1.724%	1,015,549	-30.508%
2025-07-30	4.1000	4.2350	4.0327	4.0600	-2.169%	699,610	-29.310%
2025-07-29	4.2700	4.2800	4.1100	4.1500	-3.037%	419,813	-30.843%
2025-07-28	4.3700	4.4200	4.2512	4.2800	-1.609%	420,647	-32.944%
2025-07-25	4.4400	4.4650	4.3450	4.3500	-1.806%	487,940	-34.023%
2025-07-24	4.4500	4.5100	4.2800	4.4300	-0.895%	748,847	-35.214%
2025-07-23	4.4000	4.4700	4.3050	4.4700	+2.523%	556,553	-35.794%
2025-07-22	4.2400	4.3800	4.2000	4.3600	+3.073%	759,082	-34.174%
2025-07-21	4.3000	4.3000	4.1650	4.2300	-0.704%	370,821	-32.151%
2025-07-18	4.2150	4.2900	4.1300	4.2600	+3.148%	511,101	-32.629%
2025-07-17	4.0900	4.2050	4.0900	4.1300	+1.474%	490,159	-30.508%
2025-07-16	4.0200	4.1000	3.9900	4.0700	+2.005%	548,036	-29.484%
2025-07-15	4.1400	4.1700	3.9800	3.9900	-2.920%	553,683	-28.070%
2025-07-14	4.0700	4.1650	4.0500	4.1100	+0.489%	468,385	-30.170%
2025-07-11	4.2500	4.2600	4.0900	4.0900	-4.215%	518,310	-29.829%
2025-07-10	4.3000	4.3800	4.2700	4.2700	-2.064%	362,459	-32.787%
2025-07-09	4.4200	4.4550	4.3000	4.3600	-0.909%	320,904	-34.174%
2025-07-08	4.4000	4.4700	4.3700	4.4000	+0.917%	559,042	-34.773%
2025-07-07	4.4900	4.4900	4.3400	4.3600	-3.753%	513,700	-34.174%
2025-07-03	4.4200	4.5550	4.4000	4.5300	+2.721%	290,667	-36.645%
2025-07-02	4.6000	4.6440	4.4100	4.4100	-3.922%	532,230	-34.921%
2025-07-01	4.5000	4.7150	4.4600	4.5900	+1.325%	706,483	-37.473%
2025-06-30	4.6000	4.7150	4.4800	4.5300	+0.891%	680,534	-36.645%
2025-06-27	4.6200	4.6250	4.3700	4.4900	-2.603%	2,468,015	-36.080%
2025-06-26	4.6000	4.6400	4.5150	4.6100	-0.216%	424,865	-37.744%
2025-06-25	4.5300	4.6400	4.4450	4.6200	+2.667%	572,427	-37.879%
2025-06-24	4.1800	4.5100	4.1240	4.5000	+8.959%	889,679	-36.222%
2025-06-23	4.1500	4.1600	4.0100	4.1300	-0.482%	601,598	-30.508%
2025-06-20	4.3200	4.3400	4.1000	4.1500	-3.037%	1,583,388	-30.843%
2025-06-18	4.3800	4.4000	4.2600	4.2800	-2.059%	516,475	-32.944%
2025-06-17	4.4800	4.5250	4.3600	4.3700	-3.319%	480,908	-34.325%
2025-06-16	4.5000	4.6400	4.4800	4.5200	+2.032%	517,322	-36.504%
2025-06-13	4.7100	4.7594	4.4100	4.4300	-8.848%	714,727	-35.214%
2025-06-12	4.9700	4.9800	4.8100	4.8600	-2.016%	618,144	-40.947%
2025-06-11	4.6900	5.0750	4.6800	4.9600	+6.438%	950,841	-42.137%
2025-06-10	4.6100	4.6950	4.5600	4.6600	+1.525%	365,972	-38.412%
2025-06-09	4.6600	4.6850	4.5720	4.5900	+0.218%	358,805	-37.473%
2025-06-06	4.4900	4.6400	4.4500	4.5800	+3.620%	445,639	-37.336%
2025-06-05	4.5200	4.5400	4.4000	4.4200	-2.428%	508,063	-35.068%
2025-06-04	4.6500	4.6600	4.4820	4.5300	-2.998%	615,981	-36.645%
2025-06-03	4.6500	4.7400	4.5600	4.6700	+0.864%	891,107	-38.544%
2025-06-02	4.8000	4.8200	4.6000	4.6300	-2.935%	637,492	-38.013%
2025-05-30	4.8100	4.8150	4.7050	4.7700	-1.852%	546,585	-39.832%
2025-05-29	4.8800	4.9791	4.8203	4.8600	+0.830%	407,437	-40.947%
2025-05-28	4.9300	4.9300	4.7500	4.8200	-2.033%	385,115	-40.456%
2025-05-27	4.8500	4.9350	4.8100	4.9200	+3.361%	520,733	-41.667%
2025-05-23	4.7900	4.8150	4.6600	4.7600	-2.259%	606,056	-39.706%
2025-05-22	4.9900	5.0800	4.8600	4.8700	-2.405%	577,097	-41.068%
2025-05-21	5.1500	5.2100	4.9800	4.9900	-4.589%	651,491	-42.485%
2025-05-20	5.2600	5.2700	5.1500	5.2300	-0.191%	433,107	-45.124%
2025-05-19	5.2700	5.3250	5.1600	5.2400	-2.421%	731,800	-45.229%
2025-05-16	5.4800	5.5600	5.3700	5.3700	-2.007%	582,158	-46.555%
2025-05-15	5.4800	5.5450	5.4050	5.4800	-0.725%	522,534	-47.628%
2025-05-14	5.9800	6.0600	5.4800	5.5200	-3.665%	1,322,450	-48.007%
2025-05-13	5.2300	5.7950	5.2100	5.7300	+10.405%	2,053,091	-49.913%
2025-05-12	5.1300	5.3000	5.0100	5.1900	+7.010%	977,001	-44.701%
2025-05-09	5.0200	5.1050	4.8400	4.8500	-2.806%	520,747	-40.825%
2025-05-08	4.7800	5.0900	4.7600	4.9900	+5.274%	662,785	-42.485%
2025-05-07	4.7200	4.7850	4.6600	4.7400	+1.499%	451,816	-39.451%
2025-05-06	4.8000	4.8200	4.6400	4.6700	-4.303%	607,716	-38.544%
2025-05-05	4.4900	5.0000	4.4200	4.8800	+7.726%	1,187,370	-41.189%
2025-05-02	4.1300	4.5500	4.1300	4.5300	+11.852%	962,980	-36.645%
2025-05-01	4.3900	4.3950	3.9750	4.0500	+2.015%	2,302,730	-29.136%
2025-04-30	3.9200	4.0000	3.7900	3.9700	+0.253%	1,225,417	-27.708%
2025-04-29	3.9600	4.0100	3.9050	3.9600	-0.503%	819,756	-27.525%
2025-04-28	4.1000	4.1800	3.9600	3.9800	-2.451%	354,388	-27.889%
2025-04-25	4.0300	4.1100	4.0100	4.0800	+0.493%	237,748	-29.657%
2025-04-24	4.1000	4.1250	3.9900	4.0600	-0.246%	482,140	-29.310%
2025-04-23	4.1500	4.2100	4.0300	4.0700	+2.261%	425,636	-29.484%
2025-04-22	3.9200	4.0300	3.8000	3.9800	+4.188%	403,097	-27.889%
2025-04-21	3.8900	3.9250	3.7950	3.8200	-2.799%	386,075	-24.869%
2025-04-17	3.8500	3.9500	3.8200	3.9300	+1.813%	279,477	-26.972%
2025-04-16	3.9000	3.9400	3.7950	3.8600	-1.781%	304,288	-25.648%
2025-04-15	3.8900	3.9900	3.8900	3.9300	+0.769%	357,450	-26.972%
2025-04-14	3.9300	4.0000	3.7750	3.9000	+1.828%	407,760	-26.410%
2025-04-11	3.7700	3.8400	3.6100	3.8300	+1.592%	409,785	-25.065%
2025-04-10	3.8000	3.9099	3.7100	3.7700	-4.798%	537,225	-23.873%
2025-04-09	3.6800	4.1200	3.6100	3.9600	+6.739%	1,488,650	-27.525%
2025-04-08	3.9400	4.0150	3.6000	3.7100	-1.852%	575,778	-22.642%
2025-04-07	3.7400	4.1000	3.5600	3.7800	-4.061%	749,380	-24.074%
2025-04-04	3.8900	4.0500	3.8500	3.9400	-4.600%	705,755	-27.157%
2025-04-03	4.2500	4.3800	4.1300	4.1300	-9.430%	557,660	-30.508%
2025-04-02	4.4300	4.6300	4.3800	4.5600	+0.885%	574,067	-37.061%
2025-04-01	4.6000	4.6200	4.4400	4.5200	-1.525%	478,476	-36.504%
2025-03-31	4.5200	4.6500	4.4400	4.5900	-0.649%	550,619	-37.473%
2025-03-28	4.6300	4.7500	4.5800	4.6200	-0.645%	390,013	-37.879%
2025-03-27	4.6300	4.7500	4.5400	4.6500	+1.087%	444,324	-38.280%
2025-03-26	4.5200	4.6600	4.4900	4.6000	+1.545%	584,607	-37.609%
2025-03-25	4.4900	4.6200	4.4800	4.5300	+1.570%	466,359	-36.645%
2025-03-24	4.3500	4.5300	4.2900	4.4600	+5.189%	458,705	-35.650%
2025-03-21	4.0800	4.3000	4.0800	4.2400	+1.193%	1,215,963	-32.311%
2025-03-20	4.1900	4.3000	4.1200	4.1900	-1.643%	501,496	-31.504%
2025-03-19	4.2000	4.3100	4.1250	4.2600	+1.914%	488,802	-32.629%
2025-03-18	4.3000	4.3000	4.1000	4.1800	-3.687%	384,570	-31.340%
2025-03-17	4.2000	4.4100	4.1700	4.3400	+3.088%	384,697	-33.871%
2025-03-14	3.9200	4.2100	3.9200	4.2100	+7.949%	373,844	-31.829%
2025-03-13	4.0200	4.0200	3.8400	3.9000	-1.515%	344,148	-26.410%
2025-03-12	4.0300	4.0400	3.9150	3.9600	-0.252%	625,139	-27.525%
2025-03-11	4.0300	4.1000	3.9300	3.9700	-1.489%	427,268	-27.708%
2025-03-10	4.0200	4.1050	3.9300	4.0300	-3.357%	671,383	-28.784%
2025-03-07	4.0500	4.1850	4.0200	4.1700	+2.709%	409,110	-31.175%
2025-03-06	4.1500	4.2600	4.0600	4.0600	-5.140%	503,100	-29.310%
2025-03-05	4.0800	4.2900	4.0400	4.2800	+4.136%	444,191	-32.944%
2025-03-04	4.1200	4.2900	4.0900	4.1100	-2.375%	574,270	-30.170%
2025-03-03	4.3400	4.6700	4.2000	4.2100	-2.320%	717,296	-31.829%
2025-02-28	4.2000	4.3450	4.1500	4.3100	+1.891%	611,944	-33.411%
2025-02-27	4.3900	4.4550	4.2200	4.2300	-4.082%	434,989	-32.151%
2025-02-26	4.2800	4.4100	4.2000	4.4100	+2.558%	1,039,907	-34.921%
2025-02-25	4.4600	4.4801	4.2700	4.3000	-4.018%	651,159	-33.256%
2025-02-24	4.7000	4.7770	4.4650	4.4800	-4.681%	665,033	-35.938%
2025-02-21	5.1000	5.1500	4.6300	4.7000	-7.662%	996,319	-38.936%
2025-02-20	5.5100	5.5900	4.6600	5.0900	-14.310%	1,656,409	-43.615%
2025-02-19	7.4000	7.5400	5.8800	5.9400	-11.211%	1,685,552	-51.684%
2025-02-18	6.7100	6.8600	6.6000	6.6900	-0.446%	579,156	-57.100%
2025-02-14	6.8800	6.9100	6.7100	6.7200	-2.750%	178,924	-57.292%

document.getElementById("XJh07T").onerror = function(){this.style.display='none';}; .dark-mode .MDpmgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDpmgb{ color: #333333; background-color: white; border: 2px solid #333333; }UISUnisys Corporationstock NYSE

UIS
Unisys Corporation
stock NYSE